Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,500.00 | 16,000.00 | 14,510.00 | 14,910.00 | 14,910.00 | 12,506 |
| 2024-04-26 | 16,000.00 | 16,490.00 | 14,800.00 | 15,430.00 | 15,430.00 | 12,554 |
| 2024-04-25 | 14,560.00 | 16,490.00 | 14,560.00 | 15,820.00 | 15,820.00 | 10,092 |
| 2024-04-24 | 15,500.00 | 16,500.00 | 14,510.00 | 15,480.00 | 15,480.00 | 4,914 |
| 2024-04-23 | 14,990.00 | 15,500.00 | 14,990.00 | 15,000.00 | 15,000.00 | 7,600 |
| 2024-04-22 | 14,500.00 | 15,000.00 | 14,500.00 | 14,990.00 | 14,990.00 | 1,374 |
| 2024-04-19 | 14,300.00 | 16,400.00 | 13,170.00 | 14,840.00 | 14,840.00 | 6,042 |
| 2024-04-18 | 13,500.00 | 14,930.00 | 13,100.00 | 14,390.00 | 14,390.00 | 2,758 |
| 2024-04-17 | 12,620.00 | 12,990.00 | 12,560.00 | 12,990.00 | 12,990.00 | 3,357 |
| 2024-04-16 | 13,000.00 | 13,000.00 | 12,520.00 | 12,990.00 | 12,990.00 | 3,146 |
| 2024-04-15 | 12,490.00 | 13,000.00 | 12,470.00 | 13,000.00 | 13,000.00 | 5,311 |
| 2024-04-12 | 12,490.00 | 12,490.00 | 12,480.00 | 12,480.00 | 12,480.00 | 14 |
| 2024-04-11 | 12,110.00 | 12,480.00 | 12,090.00 | 12,150.00 | 12,150.00 | 1,259 |
| 2024-04-09 | 12,010.00 | 12,500.00 | 11,800.00 | 12,480.00 | 12,480.00 | 2,647 |
| 2024-04-08 | 12,500.00 | 12,890.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,187 |
| 2024-04-05 | 11,600.00 | 13,000.00 | 11,600.00 | 12,500.00 | 12,500.00 | 5,655 |
| 2024-04-04 | 11,510.00 | 11,950.00 | 11,500.00 | 11,710.00 | 11,710.00 | 1,998 |
| 2024-04-03 | 11,500.00 | 12,000.00 | 11,060.00 | 11,950.00 | 11,950.00 | 642 |
| 2024-04-02 | 11,990.00 | 12,000.00 | 11,590.00 | 11,600.00 | 11,600.00 | 2,238 |
| 2024-04-01 | 11,010.00 | 11,980.00 | 11,010.00 | 11,980.00 | 11,980.00 | 1,655 |
| 2024-03-29 | 11,630.00 | 11,630.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,384 |
| 2024-03-28 | 11,500.00 | 11,940.00 | 10,890.00 | 11,630.00 | 11,630.00 | 668 |
| 2024-03-27 | 11,990.00 | 11,990.00 | 10,050.00 | 11,470.00 | 11,470.00 | 20,839 |
| 2024-03-26 | 12,280.00 | 12,280.00 | 11,500.00 | 11,600.00 | 11,600.00 | 541 |
| 2024-03-25 | 11,990.00 | 12,000.00 | 11,510.00 | 11,870.00 | 11,870.00 | 2,818 |
| 2024-03-22 | 12,010.00 | 12,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6,560 |
| 2024-03-21 | 12,600.00 | 12,970.00 | 11,900.00 | 12,970.00 | 12,970.00 | 913 |
| 2024-03-20 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 1 |
| 2024-03-19 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 8 |
| 2024-03-18 | 12,990.00 | 13,000.00 | 12,990.00 | 13,000.00 | 13,000.00 | 80 |
| 2024-03-15 | 12,010.00 | 13,000.00 | 12,010.00 | 13,000.00 | 13,000.00 | 55 |
| 2024-03-14 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 52 |
| 2024-03-13 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 956 |
| 2024-03-12 | 12,860.00 | 12,870.00 | 12,860.00 | 12,870.00 | 12,870.00 | 63 |
| 2024-03-11 | 12,480.00 | 12,500.00 | 12,480.00 | 12,500.00 | 12,500.00 | 310 |
| 2024-03-08 | 12,490.00 | 12,500.00 | 12,490.00 | 12,490.00 | 12,490.00 | 79 |
| 2024-03-07 | 12,490.00 | 12,490.00 | 12,030.00 | 12,370.00 | 12,370.00 | 152 |
| 2024-03-06 | 12,450.00 | 12,450.00 | 12,110.00 | 12,400.00 | 12,400.00 | 900 |
| 2024-03-05 | 12,000.00 | 12,480.00 | 12,000.00 | 12,200.00 | 12,200.00 | 800 |
| 2024-03-04 | 12,450.00 | 12,450.00 | 12,040.00 | 12,200.00 | 12,200.00 | 1,549 |
| 2024-02-29 | 12,000.00 | 12,440.00 | 12,000.00 | 12,440.00 | 12,440.00 | 2,868 |
| 2024-02-28 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 15,018 |
| 2024-02-27 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,227 |
| 2024-02-26 | 11,000.00 | 11,500.00 | 10,510.00 | 11,500.00 | 11,500.00 | 423 |
| 2024-02-23 | 11,500.00 | 11,990.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,508 |
| 2024-02-22 | 11,510.00 | 12,290.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,795 |
| 2024-02-21 | 12,990.00 | 12,990.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,578 |
| 2024-02-20 | 12,100.00 | 12,180.00 | 11,700.00 | 11,990.00 | 11,990.00 | 43,178 |
| 2024-02-19 | 12,990.00 | 12,990.00 | 12,050.00 | 12,300.00 | 12,300.00 | 6,344 |
| 2024-02-16 | 12,000.00 | 13,000.00 | 12,000.00 | 12,870.00 | 12,870.00 | 5,818 |
| 2023-11-13 | 10,000.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,341 |
| 2023-11-10 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,664 |
| 2023-11-09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 16 |
| 2023-11-08 | 10,000.00 | 10,010.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,517 |
| 2023-11-07 | 10,000.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | 6,989 |
| 2023-11-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,600 |
| 2023-11-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 666 |
| 2023-11-02 | 10,000.00 | 10,000.00 | 9,990.00 | 10,000.00 | 10,000.00 | 2,206 |
| 2023-11-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,581 |
| 2023-10-31 | 10,000.00 | 10,450.00 | 9,800.00 | 10,000.00 | 10,000.00 | 4,264 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.